Tradegate Exchange

Airbus SE

771

620

195.48

Date	Time	Volume	Order Volume	Price
15/12/2025	19:31:08.958	10		195.48
			10	195.48
			10	195.48
15/12/2025	19:30:54.066	6		196.16
			6	196.16
			6	196.16
15/12/2025	19:29:54.927	4		196.22
			4	196.22
			1	196.22
			3	196.22
15/12/2025	19:23:11.415	1		196.30
			1	196.30
			1	196.30
15/12/2025	19:22:43.127	1		195.30
			1	195.30
			1	195.30
15/12/2025	19:22:08.101	20		196.30
			5	196.30
			3	196.30
			20	196.30
			2	196.30
			10	196.30
15/12/2025	19:21:20.393	2		195.36
			2	195.36
			2	195.36
15/12/2025	19:20:54.889	1		196.36
			1	196.36
			1	196.36
15/12/2025	19:17:46.394	47		195.42
			10	195.42
			12	195.42
			25	195.42
			47	195.42
15/12/2025	19:14:32.932	1		196.46
			1	196.46
			1	196.46
15/12/2025	19:14:21.738	4		195.48
			3	195.48
			1	195.48
			4	195.48
15/12/2025	19:13:54.152	2		195.46
			2	195.46
			2	195.46
15/12/2025	19:12:00.578	3		195.48
			3	195.48
			3	195.48
15/12/2025	19:11:57.253	16		196.30
			16	196.30
			3	196.30
			10	196.30
			3	196.30
15/12/2025	19:11:46.886	1		196.46
			1	196.46
			1	196.46
15/12/2025	19:08:07.445	12		195.46
			4	195.46
			12	195.46
			2	195.46
			3	195.46
			3	195.46
15/12/2025	19:06:59.054	1		196.40
			1	196.40
			1	196.40
15/12/2025	19:05:00.675	1		196.34
			1	196.34
			1	196.34
15/12/2025	19:02:17.225	30		196.16
			10	196.16
			3	196.16
			17	196.16
			30	196.16
15/12/2025	18:59:40.636	1		196.22
			1	196.22
			1	196.22
15/12/2025	18:58:39.871	1		196.28
			1	196.28
			1	196.28
15/12/2025	18:58:01.026	1		195.52
			1	195.52
			1	195.52
15/12/2025	18:57:40.082	3		195.60
			3	195.60
			3	195.60
15/12/2025	18:56:52.446	5		196.20
			2	196.20
			3	196.20
			5	196.20
15/12/2025	18:55:09.103	1		196.20
			1	196.20
			1	196.20
15/12/2025	18:54:32.662	1		195.52
			1	195.52
			1	195.52
15/12/2025	18:53:59.226	1		195.52
			1	195.52
			1	195.52
15/12/2025	18:53:59.052	3		195.60
			3	195.60
			3	195.60
15/12/2025	18:53:28.335	1		196.22
			1	196.22
			1	196.22
15/12/2025	18:51:48.334	32		195.66
			10	195.66
			3	195.66
			32	195.66
			16	195.66
			3	195.66
15/12/2025	18:49:55.289	2		196.44
			2	196.44
			2	196.44
15/12/2025	18:49:02.850	1		196.46
			1	196.46
			1	196.46
15/12/2025	18:47:55.887	1		196.44
			1	196.44
			1	196.44
15/12/2025	18:47:08.667	8		196.46
			2	196.46
			8	196.46
			6	196.46
15/12/2025	18:40:29.367	4		195.52
			4	195.52
			4	195.52
15/12/2025	18:40:24.843	1		196.50
			1	196.50
			1	196.50
15/12/2025	18:40:13.359	1		196.50
			1	196.50
			1	196.50
15/12/2025	18:40:01.204	20		196.50
			5	196.50
			20	196.50
			15	196.50
15/12/2025	18:39:55.392	20		195.52
			10	195.52
			2	195.52
			8	195.52
			20	195.52
15/12/2025	18:37:41.132	1		196.44
			1	196.44
			1	196.44
15/12/2025	18:36:28.364	1		196.50
			1	196.50
			1	196.50
15/12/2025	18:34:55.860	11		196.36
			11	196.36
			8	196.36
			3	196.36
15/12/2025	18:32:29.174	3		195.60
			3	195.60
			3	195.60
15/12/2025	18:32:19.762	50		196.40
			12	196.40
			3	196.40
			50	196.40
			25	196.40
			10	196.40
15/12/2025	18:32:06.866	1		196.40
			1	196.40
			1	196.40
15/12/2025	18:30:44.664	100		195.58
			100	195.58
			62	195.58
			3	195.58
			15	195.58
			20	195.58
15/12/2025	18:28:42.944	20		196.46
			20	196.46
			15	196.46
			5	196.46
15/12/2025	18:28:27.135	62		196.18
			20	196.18
			25	196.18
			62	196.18
			10	196.18
			2	196.18
			5	196.18
15/12/2025	18:20:39.104	2		196.10
			2	196.10
			2	196.10
15/12/2025	18:17:47.383	4		196.12
			4	196.12
			3	196.12
			1	196.12
15/12/2025	18:13:54.298	1		195.58
			1	195.58
			1	195.58
15/12/2025	18:11:45.514	1		196.18
			1	196.18
			1	196.18
15/12/2025	18:11:09.587	1		196.18
			1	196.18
			1	196.18
15/12/2025	18:10:52.276	1		195.54
			1	195.54
			1	195.54
15/12/2025	18:10:45.228	3		196.10
			3	196.10
			3	196.10
15/12/2025	18:10:33.146	1		195.54
			1	195.54
			1	195.54
15/12/2025	18:05:15.150	51		195.58
			3	195.58
			20	195.58
			10	195.58
			15	195.58
			3	195.58
			51	195.58
15/12/2025	18:04:12.334	3		195.80
			3	195.80
			3	195.80
15/12/2025	18:02:38.540	6		196.22
			3	196.22
			3	196.22
			6	196.22
15/12/2025	17:57:30.736	3		195.58
			1	195.58
			2	195.58
			3	195.58
15/12/2025	17:56:57.226	1		196.38
			1	196.38
			1	196.38
15/12/2025	17:51:08.003	26		195.58
			26	195.58
			11	195.58
			10	195.58
			5	195.58
15/12/2025	17:48:10.037	1		196.46
			1	196.46
			1	196.46
15/12/2025	17:47:29.682	2		196.46
			2	196.46
			2	196.46
15/12/2025	17:44:59.214	1		196.50
			1	196.50
			1	196.50
15/12/2025	17:42:18.201	1		196.46
			1	196.46
			1	196.46
15/12/2025	17:42:16.502	6		196.46
			1	196.46
			6	196.46
			5	196.46
15/12/2025	17:40:42.593	1		195.54
			1	195.54
			1	195.54
15/12/2025	17:40:39.772	1		196.54
			1	196.54
			1	196.54
15/12/2025	17:40:06.862	7		195.54
			7	195.54
			4	195.54
			3	195.54
15/12/2025	17:39:20.821	19		195.48
			1	195.48
			5	195.48
			19	195.48
			3	195.48
			10	195.48
15/12/2025	17:38:08.101	1		195.42
			1	195.42
			1	195.42
15/12/2025	17:35:06.691	14		196.30
			1	196.30
			13	196.30
			14	196.30
15/12/2025	17:34:16.912	2		196.30
			1	196.30
			1	196.30
			2	196.30
15/12/2025	17:29:36.057	20		196.18
			20	196.18
			20	196.18
15/12/2025	17:29:13.763	4		196.12
			4	196.12
			4	196.12
15/12/2025	17:27:45.192	105		196.10
			105	196.10
			105	196.10
15/12/2025	17:27:40.421	5		196.10
			5	196.10
			5	196.10
15/12/2025	17:25:54.807	10		196.24
			10	196.24
			10	196.24
15/12/2025	17:24:45.011	10		196.24
			10	196.24
			10	196.24
15/12/2025	17:22:43.628	3		196.10
			3	196.10
			3	196.10
15/12/2025	17:19:55.043	3		196.06
			3	196.06
			3	196.06
15/12/2025	17:17:10.002	1		196.16
			1	196.16
			1	196.16
15/12/2025	17:17:03.786	1		196.16
			1	196.16
			1	196.16
15/12/2025	17:16:53.996	1		196.06
			1	196.06
			1	196.06
15/12/2025	17:14:32.086	5		195.84
			5	195.84
			5	195.84
15/12/2025	17:13:29.948	49		195.76
			49	195.76
			49	195.76
15/12/2025	17:13:27.878	15		195.84
			15	195.84
			15	195.84
15/12/2025	17:11:25.616	6		195.80
			6	195.80
			6	195.80
15/12/2025	17:10:38.685	6		196.00
			6	196.00
			6	196.00
15/12/2025	17:09:45.722	1		195.78
			1	195.78
			1	195.78
15/12/2025	17:06:28.497	1		195.54
			1	195.54
			1	195.54
15/12/2025	17:04:44.310	6		195.48
			6	195.48
			6	195.48
15/12/2025	17:01:53.916	1		195.58
			1	195.58
			1	195.58
15/12/2025	17:01:39.861	95		195.52
			95	195.52
			95	195.52
15/12/2025	17:01:31.499	1		195.54
			1	195.54
			1	195.54
15/12/2025	17:00:32.975	12		195.60
			12	195.60
			12	195.60
15/12/2025	16:57:34.607	5		195.58
			5	195.58
			5	195.58
15/12/2025	16:57:25.971	105		195.54
			105	195.54
			105	195.54
15/12/2025	16:53:39.301	95		195.62
			95	195.62
			95	195.62
15/12/2025	16:52:19.783	15		195.76
			15	195.76
			15	195.76
15/12/2025	16:49:48.190	4		195.66
			4	195.66
			4	195.66
15/12/2025	16:49:32.246	2		195.76
			2	195.76
			2	195.76
15/12/2025	16:49:06.084	1		195.74
			1	195.74
			1	195.74
15/12/2025	16:48:39.598	1		195.76
			1	195.76
			1	195.76
15/12/2025	16:48:15.556	1		195.68
			1	195.68
			1	195.68
15/12/2025	16:47:22.277	51		195.76
			51	195.76
			51	195.76
15/12/2025	16:47:09.735	1		195.82
			1	195.82
			1	195.82
15/12/2025	16:46:36.834	1		195.68
			1	195.68
			1	195.68
15/12/2025	16:46:32.629	46		195.70
			46	195.70
			46	195.70
15/12/2025	16:46:22.023	6		195.76
			6	195.76
			6	195.76
15/12/2025	16:43:28.586	56		195.68
			56	195.68
			56	195.68
15/12/2025	16:43:13.465	1		195.70
			1	195.70
			1	195.70
15/12/2025	16:41:49.158	52		195.68
			52	195.68
			52	195.68
15/12/2025	16:40:55.488	50		195.60
			50	195.60
			50	195.60
15/12/2025	16:40:53.721	50		195.56
			50	195.56
			50	195.56
15/12/2025	16:40:09.539	50		195.62
			50	195.62
			50	195.62
15/12/2025	16:38:50.555	1		195.62
			1	195.62
			1	195.62
15/12/2025	16:32:22.033	3		195.74
			3	195.74
			3	195.74
15/12/2025	16:32:01.169	5		195.70
			5	195.70
			5	195.70
15/12/2025	16:29:29.553	7		195.58
			7	195.58
			7	195.58
15/12/2025	16:29:12.481	15		195.62
			15	195.62
			15	195.62
15/12/2025	16:29:10.338	2		195.64
			2	195.64
			2	195.64
15/12/2025	16:26:18.233	6		195.58
			6	195.58
			6	195.58
15/12/2025	16:25:56.065	35		195.70
			35	195.70
			35	195.70
15/12/2025	16:21:17.124	2		196.56
			2	196.56
			2	196.56
15/12/2025	16:19:41.433	1		196.30
			1	196.30
			1	196.30
15/12/2025	16:19:06.911	1		196.16
			1	196.16
			1	196.16
15/12/2025	16:18:47.356	10		196.08
			10	196.08
			10	196.08
15/12/2025	16:18:42.953	1		196.06
			1	196.06
			1	196.06
15/12/2025	16:17:58.474	1		196.00
			1	196.00
			1	196.00
15/12/2025	16:17:17.827	6		196.00
			6	196.00
			6	196.00
15/12/2025	16:16:29.894	6		196.04
			6	196.04
			6	196.04
15/12/2025	16:15:31.419	2		196.00
			2	196.00
			2	196.00
15/12/2025	16:15:06.390	7		196.08
			7	196.08
			7	196.08
15/12/2025	16:14:30.036	8		196.16
			8	196.16
			8	196.16
15/12/2025	16:12:43.403	4		196.18
			4	196.18
			4	196.18
15/12/2025	16:11:22.233	3		196.08
			3	196.08
			3	196.08
15/12/2025	16:10:20.831	1		196.10
			1	196.10
			1	196.10
15/12/2025	16:05:53.627	70		196.50
			70	196.50
			70	196.50
15/12/2025	16:03:25.913	7		196.14
			7	196.14
			7	196.14
15/12/2025	16:00:55.294	1		196.32
			1	196.32
			1	196.32
15/12/2025	16:00:02.665	1		196.36
			1	196.36
			1	196.36
15/12/2025	15:56:12.582	1		196.58
			1	196.58
			1	196.58
15/12/2025	15:55:11.088	1		196.62
			1	196.62
			1	196.62
15/12/2025	15:55:02.687	5		196.64
			5	196.64
			5	196.64
15/12/2025	15:54:51.932	15		196.56
			15	196.56
			15	196.56
15/12/2025	15:54:42.710	6		196.56
			6	196.56
			6	196.56
15/12/2025	15:51:39.055	1		196.40
			1	196.40
			1	196.40
15/12/2025	15:51:09.871	1		196.46
			1	196.46
			1	196.46
15/12/2025	15:50:51.249	3		196.40
			3	196.40
			3	196.40
15/12/2025	15:50:37.057	2		196.56
			2	196.56
			2	196.56
15/12/2025	15:49:22.600	2		196.76
			2	196.76
			2	196.76
15/12/2025	15:47:44.499	25		196.94
			25	196.94
			3	196.94
			22	196.94
15/12/2025	15:47:39.000	1		196.94
			1	196.94
			1	196.94
15/12/2025	15:47:25.254	1		196.88
			1	196.88
			1	196.88
15/12/2025	15:46:06.059	4		196.88
			4	196.88
			4	196.88
15/12/2025	15:44:35.481	5		196.58
			5	196.58
			5	196.58
15/12/2025	15:44:14.777	200		196.56
			200	196.56
			200	196.56
15/12/2025	15:43:58.472	200		196.56
			200	196.56
			200	196.56
15/12/2025	15:43:50.493	200		196.56
			200	196.56
			200	196.56
15/12/2025	15:42:49.919	200		196.56
			200	196.56
			200	196.56
15/12/2025	15:41:33.768	130		196.80
			130	196.80
			130	196.80
15/12/2025	15:41:33.370	50		196.76
			50	196.76
			50	196.76
15/12/2025	15:41:21.056	1		196.74
			1	196.74
			1	196.74
15/12/2025	15:41:19.605	1		196.68
			1	196.68
			1	196.68
15/12/2025	15:38:51.060	1		196.66
			1	196.66
			1	196.66
15/12/2025	15:38:23.699	82		196.74
			82	196.74
			82	196.74
15/12/2025	15:36:59.280	2		196.60
			2	196.60
			2	196.60
15/12/2025	15:35:53.294	1		196.46
			1	196.46
			1	196.46
15/12/2025	15:35:26.177	13		196.44
			13	196.44
			13	196.44
15/12/2025	15:34:01.805	40		196.34
			40	196.34
			40	196.34
15/12/2025	15:32:48.300	9		196.38
			9	196.38
			9	196.38
15/12/2025	15:29:11.311	3		196.32
			3	196.32
			3	196.32
15/12/2025	15:27:55.793	7		196.26
			7	196.26
			7	196.26
15/12/2025	15:27:01.304	13		196.28
			13	196.28
			13	196.28
15/12/2025	15:25:30.393	3		196.30
			3	196.30
			3	196.30
15/12/2025	15:24:56.385	1		196.32
			1	196.32
			1	196.32
15/12/2025	15:23:57.919	15		196.32
			15	196.32
			15	196.32
15/12/2025	15:23:43.450	68		196.30
			68	196.30
			68	196.30
15/12/2025	15:22:03.744	4		196.32
			4	196.32
			4	196.32
15/12/2025	15:21:52.322	1		196.32
			1	196.32
			1	196.32
15/12/2025	15:21:18.564	44		196.34
			44	196.34
			44	196.34
15/12/2025	15:20:05.448	3		196.22
			3	196.22
			3	196.22
15/12/2025	15:20:04.108	30		196.28
			30	196.28
			30	196.28
15/12/2025	15:15:54.233	10		196.24
			10	196.24
			10	196.24
15/12/2025	15:15:40.375	5		196.26
			5	196.26
			5	196.26
15/12/2025	15:13:51.562	1		196.32
			1	196.32
			1	196.32
15/12/2025	15:12:57.564	25		196.36
			25	196.36
			25	196.36
15/12/2025	15:12:24.695	20		196.40
			20	196.40
			20	196.40
15/12/2025	15:10:44.829	50		196.36
			50	196.36
			50	196.36
15/12/2025	15:10:11.238	124		196.36
			124	196.36
			124	196.36
15/12/2025	15:07:27.496	200		196.30
			200	196.30
			200	196.30
15/12/2025	15:06:29.190	200		196.30
			200	196.30
			200	196.30
15/12/2025	15:02:38.998	1		195.98
			1	195.98
			1	195.98
15/12/2025	15:00:59.996	3		195.92
			3	195.92
			3	195.92
15/12/2025	15:00:54.153	6		196.02
			6	196.02
			6	196.02
15/12/2025	14:59:20.879	144		196.14
			144	196.14
			144	196.14
15/12/2025	14:58:01.301	200		196.24
			200	196.24
			200	196.24
15/12/2025	14:55:51.836	153		196.26
			153	196.26
			153	196.26
15/12/2025	14:55:33.053	10		196.30
			10	196.30
			10	196.30
15/12/2025	14:54:35.331	12		196.36
			12	196.36
			12	196.36
15/12/2025	14:53:22.660	109		196.34
			109	196.34
			109	196.34
15/12/2025	14:53:21.985	201		196.32
			1	196.32
			200	196.32
			201	196.32
15/12/2025	14:52:41.947	200		196.30
			200	196.30
			200	196.30
15/12/2025	14:51:05.441	3		196.26
			3	196.26
			3	196.26
15/12/2025	14:48:38.829	1		196.28
			1	196.28
			1	196.28
15/12/2025	14:48:34.917	1		196.36
			1	196.36
			1	196.36
15/12/2025	14:47:34.720	77		196.38
			77	196.38
			77	196.38
15/12/2025	14:45:28.441	4		196.12
			4	196.12
			4	196.12
15/12/2025	14:45:22.243	4		196.14
			4	196.14
			4	196.14
15/12/2025	14:44:59.525	1		196.26
			1	196.26
			1	196.26
15/12/2025	14:41:09.850	2		196.30
			2	196.30
			2	196.30
15/12/2025	14:38:01.973	50		196.20
			50	196.20
			50	196.20
15/12/2025	14:38:01.924	200		196.20
			200	196.20
			200	196.20
15/12/2025	14:37:55.505	20		196.12
			20	196.12
			20	196.12
15/12/2025	14:37:40.686	1		196.14
			1	196.14
			1	196.14
15/12/2025	14:37:28.104	1		196.18
			1	196.18
			1	196.18
15/12/2025	14:36:57.907	7		196.12
			7	196.12
			7	196.12
15/12/2025	14:35:19.594	3		196.04
			3	196.04
			3	196.04
15/12/2025	14:32:43.095	1		196.00
			1	196.00
			1	196.00
15/12/2025	14:31:50.870	25		195.92
			25	195.92
			25	195.92
15/12/2025	14:29:11.936	20		195.88
			20	195.88
			20	195.88
15/12/2025	14:27:42.539	9		195.82
			9	195.82
			9	195.82
15/12/2025	14:26:37.080	9		195.86
			9	195.86
			9	195.86
15/12/2025	14:25:28.478	10		195.94
			10	195.94
			10	195.94
15/12/2025	14:24:01.769	9		196.00
			9	196.00
			9	196.00
15/12/2025	14:22:10.021	1		195.98
			1	195.98
			1	195.98
15/12/2025	14:21:49.193	2		196.00
			2	196.00
			2	196.00
15/12/2025	14:21:14.461	1		195.96
			1	195.96
			1	195.96
15/12/2025	14:20:35.701	25		196.04
			25	196.04
			25	196.04
15/12/2025	14:17:42.856	5		196.06
			5	196.06
			5	196.06
15/12/2025	14:17:40.660	1		196.00
			1	196.00
			1	196.00
15/12/2025	14:17:28.685	1		196.06
			1	196.06
			1	196.06
15/12/2025	14:16:33.504	15		196.02
			15	196.02
			15	196.02
15/12/2025	14:15:39.018	20		196.10
			20	196.10
			20	196.10
15/12/2025	14:14:40.878	1		196.10
			1	196.10
			1	196.10
15/12/2025	14:14:00.905	1		196.02
			1	196.02
			1	196.02
15/12/2025	14:13:36.034	10		196.02
			10	196.02
			10	196.02
15/12/2025	14:10:10.023	3		195.94
			3	195.94
			3	195.94
15/12/2025	14:07:09.849	2		195.96
			2	195.96
			2	195.96
15/12/2025	14:07:09.045	3		195.90
			3	195.90
			3	195.90
15/12/2025	14:04:54.417	1		195.96
			1	195.96
			1	195.96
15/12/2025	14:01:32.345	5		195.92
			5	195.92
			5	195.92
15/12/2025	14:00:09.221	2		196.00
			2	196.00
			2	196.00
15/12/2025	13:59:22.601	5		196.04
			5	196.04
			5	196.04
15/12/2025	13:54:28.085	30		196.02
			30	196.02
			30	196.02
15/12/2025	13:52:39.824	1		195.98
			1	195.98
			1	195.98
15/12/2025	13:52:22.410	1		195.96
			1	195.96
			1	195.96
15/12/2025	13:51:00.994	4		196.06
			4	196.06
			4	196.06
15/12/2025	13:50:46.448	12		195.98
			12	195.98
			12	195.98
15/12/2025	13:50:03.538	55		196.00
			55	196.00
			55	196.00
15/12/2025	13:49:43.190	2		196.02
			2	196.02
			2	196.02
15/12/2025	13:45:38.338	1		195.98
			1	195.98
			1	195.98
15/12/2025	13:44:47.368	16		196.06
			16	196.06
			16	196.06
15/12/2025	13:43:11.821	60		196.14
			60	196.14
			60	196.14
15/12/2025	13:43:06.288	1		196.06
			1	196.06
			1	196.06
15/12/2025	13:42:55.522	1		196.06
			1	196.06
			1	196.06
15/12/2025	13:36:05.496	2		196.10
			2	196.10
			2	196.10
15/12/2025	13:36:03.080	1		196.10
			1	196.10
			1	196.10
15/12/2025	13:35:56.620	25		196.14
			25	196.14
			25	196.14
15/12/2025	13:32:36.895	2		196.00
			2	196.00
			2	196.00
15/12/2025	13:30:40.413	1		196.04
			1	196.04
			1	196.04
15/12/2025	13:30:36.645	25		195.98
			25	195.98
			25	195.98
15/12/2025	13:29:42.616	15		196.00
			15	196.00
			15	196.00
15/12/2025	13:27:19.337	8		195.94
			8	195.94
			8	195.94
15/12/2025	13:24:06.481	1		196.02
			1	196.02
			1	196.02
15/12/2025	13:23:23.157	63		196.02
			63	196.02
			63	196.02
15/12/2025	13:22:59.047	1		196.08
			1	196.08
			1	196.08
15/12/2025	13:22:02.892	10		196.02
			10	196.02
			10	196.02
15/12/2025	13:21:59.354	3		195.96
			3	195.96
			3	195.96
15/12/2025	13:21:31.890	1		196.00
			1	196.00
			1	196.00
15/12/2025	13:19:35.740	2		196.14
			2	196.14
			2	196.14
15/12/2025	13:17:44.821	30		196.16
			30	196.16
			30	196.16
15/12/2025	13:16:32.191	8		196.16
			8	196.16
			8	196.16
15/12/2025	13:13:58.550	1		196.10
			1	196.10
			1	196.10
15/12/2025	13:11:27.187	100		196.16
			100	196.16
			100	196.16
15/12/2025	13:11:04.435	1		196.16
			1	196.16
			1	196.16
15/12/2025	13:08:59.380	10		196.06
			10	196.06
			10	196.06
15/12/2025	13:08:59.311	3		196.06
			3	196.06
			3	196.06
15/12/2025	13:08:43.310	3		196.12
			3	196.12
			3	196.12
15/12/2025	13:07:43.050	20		196.22
			20	196.22
			20	196.22
15/12/2025	13:07:40.619	20		196.20
			20	196.20
			20	196.20
15/12/2025	13:07:06.889	1		196.26
			1	196.26
			1	196.26
15/12/2025	13:04:53.703	5		196.26
			5	196.26
			5	196.26
15/12/2025	13:01:07.746	200		196.10
			25	196.10
			175	196.10
			200	196.10
15/12/2025	13:01:07.681	8		196.10
			8	196.10
			8	196.10
15/12/2025	13:00:34.406	100		196.52
			100	196.52
			87	196.52
			2	196.52
			11	196.52
15/12/2025	13:00:34.338	1		196.52
			1	196.52
			1	196.52
15/12/2025	12:59:19.074	8		196.24
			8	196.24
			8	196.24
15/12/2025	12:59:07.642	1		196.24
			1	196.24
			1	196.24
15/12/2025	12:57:36.348	71		196.16
			71	196.16
			71	196.16
15/12/2025	12:56:45.107	10		196.26
			10	196.26
			10	196.26
15/12/2025	12:56:00.323	15		196.26
			15	196.26
			15	196.26
15/12/2025	12:55:59.672	1		196.20
			1	196.20
			1	196.20
15/12/2025	12:55:33.598	16		196.28
			16	196.28
			16	196.28
15/12/2025	12:53:13.334	25		196.12
			25	196.12
			25	196.12
15/12/2025	12:52:23.982	1		196.24
			1	196.24
			1	196.24
15/12/2025	12:51:50.936	100		196.18
			100	196.18
			100	196.18
15/12/2025	12:51:47.436	8		196.22
			8	196.22
			8	196.22
15/12/2025	12:50:48.549	3		196.18
			3	196.18
			3	196.18
15/12/2025	12:50:39.393	1		196.18
			1	196.18
			1	196.18
15/12/2025	12:50:14.941	1		196.14
			1	196.14
			1	196.14
15/12/2025	12:50:12.226	1		196.18
			1	196.18
			1	196.18
15/12/2025	12:50:07.085	11		196.18
			11	196.18
			11	196.18
15/12/2025	12:49:59.135	3		196.12
			3	196.12
			3	196.12
15/12/2025	12:49:41.020	2		196.16
			2	196.16
			2	196.16
15/12/2025	12:48:53.020	2		196.24
			2	196.24
			2	196.24
15/12/2025	12:48:45.877	1		196.16
			1	196.16
			1	196.16
15/12/2025	12:48:36.523	1		196.20
			1	196.20
			1	196.20
15/12/2025	12:47:34.126	1		196.06
			1	196.06
			1	196.06
15/12/2025	12:47:23.160	1		196.12
			1	196.12
			1	196.12
15/12/2025	12:45:24.385	10		196.12
			10	196.12
			10	196.12
15/12/2025	12:44:23.001	110		196.12
			110	196.12
			110	196.12
15/12/2025	12:44:21.241	100		196.12
			100	196.12
			100	196.12

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 561.50
Ask: 1 563.50
Volume: 44 442
-3.55%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 19:32:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice